Keyrus S.A. (EPA:ALKEY)
France · Delayed Price · Currency is EUR 6.92
-0.12 (-1.70%)
Apr 2, 2026, 4:15 PM CET
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.06 | 7.06 | 6.92 | 6.92 | 6.92 | -1.70% | 197 |
| Apr 1, 2026 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | 0.28% | 383 |
| Mar 31, 2026 | 7.02 | 7.08 | 7.00 | 7.02 | 7.02 | 0.29% | 1,073 |
| Mar 30, 2026 | 6.92 | 7.04 | 6.92 | 7.00 | 7.00 | 0.29% | 874 |
| Mar 27, 2026 | 6.96 | 6.98 | 6.94 | 6.98 | 6.98 | 0.29% | 28 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.29% | 1,162 |
| Mar 25, 2026 | 6.98 | 7.04 | 6.96 | 6.98 | 6.98 | 0.29% | 3,386 |
| Mar 24, 2026 | 6.98 | 7.04 | 6.94 | 6.96 | 6.96 | -1.14% | 1,734 |
| Mar 23, 2026 | 7.12 | 7.12 | 7.04 | 7.04 | 7.04 | -0.85% | 338 |
| Mar 20, 2026 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | -1.93% | 20,895 |
| Mar 19, 2026 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -0.55% | 34 |
| Mar 18, 2026 | 7.40 | 7.40 | 7.28 | 7.28 | 7.28 | -1.62% | 370 |
| Mar 17, 2026 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 0.54% | 89 |
| Mar 16, 2026 | 7.28 | 7.36 | 7.24 | 7.36 | 7.36 | 0.82% | 300 |
| Mar 13, 2026 | 7.28 | 7.30 | 7.24 | 7.30 | 7.30 | - | 12 |
| Mar 12, 2026 | 7.28 | 7.30 | 7.24 | 7.30 | 7.30 | - | 22 |
| Mar 11, 2026 | 7.26 | 7.30 | 7.24 | 7.30 | 7.30 | 0.83% | 22 |
| Mar 10, 2026 | 7.10 | 7.30 | 7.08 | 7.24 | 7.24 | 2.26% | 966 |
| Mar 9, 2026 | 7.14 | 7.14 | 7.08 | 7.08 | 7.08 | -1.12% | 317 |
| Mar 6, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | - | 99 |
| Mar 5, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | - | 355 |
| Mar 4, 2026 | 7.28 | 7.28 | 7.16 | 7.16 | 7.16 | -1.38% | 239 |
| Mar 3, 2026 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | -0.27% | 281 |
| Mar 2, 2026 | 7.30 | 7.30 | 7.26 | 7.28 | 7.28 | -0.27% | 460 |
| Feb 27, 2026 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | -0.82% | 566 |
| Feb 26, 2026 | 7.40 | 7.46 | 7.36 | 7.36 | 7.36 | -0.54% | 642 |
| Feb 25, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -1.60% | 906 |
| Feb 24, 2026 | 7.58 | 7.66 | 7.48 | 7.52 | 7.52 | -0.79% | 444 |
| Feb 23, 2026 | 7.68 | 7.68 | 7.58 | 7.58 | 7.58 | -1.04% | 1,244 |
| Feb 20, 2026 | 7.86 | 7.86 | 7.64 | 7.66 | 7.66 | -2.54% | 1,861 |
| Feb 19, 2026 | 7.96 | 7.96 | 7.86 | 7.86 | 7.86 | -1.50% | 370 |
| Feb 18, 2026 | 7.96 | 7.98 | 7.96 | 7.98 | 7.98 | - | 6 |
| Feb 17, 2026 | 7.88 | 8.02 | 7.88 | 7.98 | 7.98 | 1.01% | 461 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 173 |
| Feb 13, 2026 | 8.02 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 1,133 |
| Feb 12, 2026 | 7.96 | 8.14 | 7.96 | 8.00 | 8.00 | 0.76% | 1,116 |
| Feb 11, 2026 | 8.18 | 8.22 | 7.94 | 7.94 | 7.94 | -2.93% | 1,406 |
| Feb 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 91 |
| Feb 9, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -1.45% | 107 |
| Feb 6, 2026 | 8.12 | 8.30 | 8.12 | 8.30 | 8.30 | 2.22% | 839 |
| Feb 5, 2026 | 7.88 | 8.12 | 7.86 | 8.12 | 8.12 | 3.05% | 1,492 |
| Feb 4, 2026 | 7.98 | 8.00 | 7.88 | 7.88 | 7.88 | -2.23% | 477 |
| Feb 3, 2026 | 8.12 | 8.12 | 8.00 | 8.06 | 8.06 | -1.47% | 691 |
| Feb 2, 2026 | 8.30 | 8.32 | 8.10 | 8.18 | 8.18 | -0.97% | 1,230 |
| Jan 30, 2026 | 8.46 | 8.48 | 8.26 | 8.26 | 8.26 | -2.82% | 925 |
| Jan 29, 2026 | 8.50 | 8.56 | 8.38 | 8.50 | 8.50 | - | 1,457 |
| Jan 28, 2026 | 8.48 | 8.50 | 8.46 | 8.50 | 8.50 | 0.47% | 130 |
| Jan 27, 2026 | 8.62 | 8.78 | 8.46 | 8.46 | 8.46 | -1.86% | 1,495 |
| Jan 26, 2026 | 8.52 | 8.82 | 8.52 | 8.62 | 8.62 | 1.41% | 1,080 |
| Jan 23, 2026 | 7.82 | 8.50 | 7.80 | 8.50 | 8.50 | 8.97% | 3,590 |